Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.613 | 8.653 | 8.426 | 8.637 | 164,487 | -0.02(-0.27%) |
May 28, 2020 | 8.770 | 8.809 | 8.660 | 8.660 | 68,995 | -0.11(-1.25%) |
May 27, 2020 | 8.762 | 8.833 | 8.566 | 8.770 | 143,741 | +0.09(+0.99%) |
May 26, 2020 | 8.731 | 8.801 | 8.676 | 8.684 | 221,049 | +0.10(+1.19%) |
May 22, 2020 | 8.519 | 8.582 | 8.355 | 8.582 | 129,750 | +0.08(+0.92%) |
May 21, 2020 | 8.606 | 8.727 | 8.449 | 8.504 | 250,211 | -0.10(-1.18%) |
May 20, 2020 | 8.488 | 8.606 | 8.488 | 8.606 | 71,797 | +0.29(+3.48%) |
May 19, 2020 | 8.418 | 8.504 | 8.261 | 8.316 | 99,094 | -0.08(-0.93%) |
May 18, 2020 | 8.136 | 8.441 | 8.136 | 8.394 | 184,712 | +0.56(+7.09%) |
May 15, 2020 | 7.776 | 7.917 | 7.776 | 7.838 | 207,141 | +0.02(+0.20%) |
May 14, 2020 | 7.753 | 7.900 | 7.613 | 7.823 | 401,229 | -0.09(-1.08%) |
May 13, 2020 | 8.133 | 8.133 | 7.854 | 7.908 | 203,502 | -0.26(-3.23%) |
May 12, 2020 | 8.311 | 8.311 | 8.164 | 8.171 | 106,406 | -0.10(-1.22%) |
May 11, 2020 | 8.249 | 8.295 | 8.148 | 8.272 | 99,166 | -0.05(-0.56%) |
May 08, 2020 | 8.288 | 8.334 | 8.253 | 8.319 | 135,563 | +0.15(+1.80%) |
May 07, 2020 | 8.171 | 8.334 | 8.140 | 8.171 | 173,014 | +0.12(+1.54%) |
May 06, 2020 | 8.218 | 8.294 | 8.019 | 8.047 | 111,207 | -0.18(-2.17%) |
May 05, 2020 | 8.326 | 8.404 | 8.202 | 8.226 | 155,403 | +0.12(+1.53%) |
May 04, 2020 | 7.706 | 8.140 | 7.629 | 8.102 | 100,482 | +0.19(+2.45%) |
May 01, 2020 | 7.931 | 8.047 | 7.838 | 7.908 | 223,016 | -0.34(-4.14%) |
Apr 30, 2020 | 8.358 | 8.358 | 8.094 | 8.249 | 248,707 | -0.08(-0.93%) |
Apr 29, 2020 | 8.117 | 8.358 | 8.117 | 8.326 | 383,397 | +0.40(+4.99%) |
Apr 28, 2020 | 7.815 | 7.954 | 7.776 | 7.931 | 171,868 | +0.24(+3.12%) |
Apr 27, 2020 | 7.536 | 7.737 | 7.396 | 7.691 | 162,870 | +0.06(+0.81%) |
Apr 24, 2020 | 7.691 | 7.776 | 7.474 | 7.629 | 108,605 | +0.01(+0.10%) |
Apr 23, 2020 | 7.520 | 7.710 | 7.474 | 7.621 | 184,574 | +0.25(+3.36%) |
Apr 22, 2020 | 7.412 | 7.518 | 7.272 | 7.373 | 359,120 | +0.11(+1.49%) |
Apr 21, 2020 | 7.109 | 7.332 | 6.996 | 7.264 | 138,184 | -0.08(-1.06%) |
Apr 20, 2020 | 7.024 | 7.501 | 7.024 | 7.342 | 230,839 | -0.19(-2.47%) |
Apr 17, 2020 | 6.993 | 7.551 | 6.993 | 7.528 | 179,677 | +0.51(+7.29%) |
Apr 16, 2020 | 7.435 | 7.644 | 6.954 | 7.016 | 257,681 | -0.52(-6.89%) |
Apr 15, 2020 | 7.474 | 7.536 | 7.133 | 7.536 | 222,315 | -0.16(-2.02%) |
Apr 14, 2020 | 7.714 | 7.793 | 7.435 | 7.691 | 452,747 | -0.05(-0.70%) |
Apr 13, 2020 | 7.892 | 7.985 | 7.559 | 7.745 | 192,882 | +0.12(+1.63%) |
Apr 09, 2020 | 7.792 | 8.243 | 7.481 | 7.621 | 474,022 | +0.02(+0.20%) |
Apr 08, 2020 | 7.086 | 7.691 | 7.086 | 7.605 | 472,546 | +0.57(+8.16%) |
Apr 07, 2020 | 7.164 | 7.396 | 7.023 | 7.032 | 540,157 | +0.15(+2.14%) |
Apr 06, 2020 | 6.652 | 6.978 | 6.652 | 6.884 | 498,729 | +0.29(+4.47%) |
Apr 03, 2020 | 6.947 | 7.078 | 6.357 | 6.590 | 367,738 | -0.13(-1.96%) |
Apr 02, 2020 | 6.443 | 6.962 | 6.443 | 6.722 | 285,859 | +0.39(+6.12%) |
Apr 01, 2020 | 6.047 | 6.388 | 6.047 | 6.334 | 297,412 | -0.09(-1.45%) |
Mar 31, 2020 | 6.443 | 6.768 | 6.396 | 6.427 | 315,851 | +0.02(+0.36%) |
Mar 30, 2020 | 6.288 | 6.535 | 6.140 | 6.404 | 270,022 | -0.18(-2.71%) |
Mar 27, 2020 | 6.458 | 6.675 | 6.241 | 6.582 | 232,174 | -0.12(-1.85%) |
Mar 26, 2020 | 6.443 | 6.884 | 6.439 | 6.706 | 198,266 | +0.19(+2.98%) |
Mar 25, 2020 | 6.001 | 6.649 | 5.998 | 6.512 | 416,800 | +0.69(+11.85%) |
Mar 24, 2020 | 5.520 | 6.024 | 5.492 | 5.822 | 358,995 | +0.58(+11.09%) |
Mar 23, 2020 | 5.791 | 5.791 | 5.241 | 5.241 | 433,562 | -0.60(-10.23%) |
Mar 20, 2020 | 5.497 | 5.977 | 5.489 | 5.838 | 667,114 | +0.40(+7.42%) |
Mar 19, 2020 | 5.016 | 5.667 | 4.846 | 5.435 | 643,781 | +0.70(+14.73%) |
Mar 18, 2020 | 5.776 | 5.807 | 4.737 | 4.737 | 707,650 | -1.41(-22.95%) |
Mar 17, 2020 | 6.233 | 6.357 | 5.958 | 6.148 | 441,529 | -0.02(-0.38%) |
Mar 16, 2020 | 6.660 | 6.871 | 6.163 | 6.171 | 435,629 | -1.02(-14.22%) |
Mar 13, 2020 | 6.753 | 7.210 | 6.317 | 7.195 | 477,634 | +0.71(+10.87%) |
Mar 12, 2020 | 6.784 | 6.908 | 6.458 | 6.489 | 686,365 | -0.67(-9.42%) |
Mar 11, 2020 | 7.567 | 7.637 | 7.133 | 7.164 | 1,111,606 | -0.61(-7.88%) |
Mar 10, 2020 | 8.148 | 8.195 | 7.450 | 7.776 | 735,898 | +0.01(+0.10%) |
Mar 09, 2020 | 8.071 | 8.361 | 7.730 | 7.768 | 695,071 | -1.47(-15.94%) |
Mar 06, 2020 | 9.389 | 9.559 | 9.148 | 9.241 | 460,349 | -0.43(-4.41%) |
Mar 05, 2020 | 9.753 | 9.920 | 9.613 | 9.668 | 264,125 | -0.29(-2.96%) |
Mar 04, 2020 | 9.955 | 9.978 | 9.815 | 9.962 | 218,852 | +0.18(+1.82%) |
Mar 03, 2020 | 9.939 | 10.11 | 9.644 | 9.784 | 233,764 | -0.08(-0.79%) |